Italia markets open in 2 hours 53 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.291,64 +475,45 (+0,81%) CMC Crypto 200
1.328,70 +51,72 (+4,05%)
Xiamen C&D Inc. (600153.SS)
Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
In data: 11:30AM CST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 9,90 | 10,16 | 9,90 | 10,15 | 10,15 | 31.441.337 |
| 30 apr 2024 | 10,20 | 10,21 | 9,84 | 9,95 | 9,95 | 69.185.401 |
| 29 apr 2024 | 9,96 | 10,36 | 9,94 | 10,31 | 10,31 | 66.664.964 |
| 26 apr 2024 | 9,88 | 10,02 | 9,76 | 10,00 | 10,00 | 33.094.455 |
| 25 apr 2024 | 9,77 | 9,88 | 9,69 | 9,87 | 9,87 | 26.265.561 |
| 24 apr 2024 | 9,76 | 9,81 | 9,66 | 9,77 | 9,77 | 24.959.503 |
| 23 apr 2024 | 9,91 | 9,93 | 9,71 | 9,80 | 9,80 | 34.833.547 |
| 22 apr 2024 | 10,03 | 10,16 | 9,94 | 9,99 | 9,99 | 38.852.190 |
| 19 apr 2024 | 10,10 | 10,20 | 10,02 | 10,06 | 10,06 | 41.131.040 |
| 18 apr 2024 | 10,35 | 10,44 | 10,13 | 10,15 | 10,15 | 67.895.368 |
| 17 apr 2024 | 10,30 | 10,41 | 10,15 | 10,40 | 10,40 | 65.469.423 |
| 16 apr 2024 | 10,15 | 10,44 | 10,10 | 10,39 | 10,39 | 102.623.624 |
| 15 apr 2024 | 10,08 | 10,23 | 9,46 | 9,91 | 9,91 | 118.241.064 |
| 12 apr 2024 | 10,52 | 10,62 | 10,45 | 10,51 | 10,51 | 25.655.712 |
| 11 apr 2024 | 10,37 | 10,55 | 10,25 | 10,52 | 10,52 | 27.695.052 |
| 10 apr 2024 | 10,43 | 10,52 | 10,31 | 10,40 | 10,40 | 26.380.438 |
| 09 apr 2024 | 10,49 | 10,61 | 10,41 | 10,43 | 10,43 | 28.285.932 |
| 08 apr 2024 | 10,40 | 10,67 | 10,36 | 10,51 | 10,51 | 53.854.229 |
| 03 apr 2024 | 10,30 | 10,45 | 10,28 | 10,41 | 10,41 | 31.643.749 |
| 02 apr 2024 | 10,32 | 10,34 | 10,22 | 10,32 | 10,32 | 28.858.033 |
| 01 apr 2024 | 10,22 | 10,33 | 10,19 | 10,28 | 10,28 | 29.251.201 |
| 29 mar 2024 | 10,15 | 10,16 | 10,11 | 10,26 | 10,26 | 8.975.796 |
| 28 mar 2024 | 10,14 | 10,20 | 10,04 | 10,15 | 10,15 | 19.790.243 |
| 27 mar 2024 | 10,21 | 10,28 | 10,15 | 10,15 | 10,15 | 23.340.057 |
| 26 mar 2024 | 10,17 | 10,33 | 10,14 | 10,25 | 10,25 | 30.580.175 |
| 25 mar 2024 | 10,03 | 10,29 | 9,96 | 10,18 | 10,18 | 36.347.604 |
| 22 mar 2024 | 10,15 | 10,19 | 9,98 | 10,07 | 10,07 | 29.373.390 |
| 21 mar 2024 | 10,20 | 10,28 | 10,15 | 10,17 | 10,17 | 24.111.398 |
| 20 mar 2024 | 10,25 | 10,26 | 10,12 | 10,22 | 10,22 | 22.251.344 |
| 19 mar 2024 | 10,33 | 10,36 | 10,23 | 10,24 | 10,24 | 22.015.170 |
| 18 mar 2024 | 10,44 | 10,45 | 10,24 | 10,34 | 10,34 | 37.035.425 |
| 15 mar 2024 | 10,32 | 10,53 | 10,29 | 10,44 | 10,44 | 42.231.315 |
| 14 mar 2024 | 10,17 | 10,36 | 10,12 | 10,34 | 10,34 | 51.070.571 |
| 13 mar 2024 | 10,25 | 10,31 | 10,12 | 10,12 | 10,12 | 26.125.906 |
| 12 mar 2024 | 10,18 | 10,35 | 10,05 | 10,30 | 10,30 | 45.868.073 |
| 11 mar 2024 | 9,91 | 10,22 | 9,90 | 10,18 | 10,18 | 43.523.568 |
| 08 mar 2024 | 9,91 | 9,93 | 9,81 | 9,91 | 9,91 | 24.063.969 |
| 07 mar 2024 | 9,93 | 10,01 | 9,90 | 9,90 | 9,90 | 25.738.827 |
| 06 mar 2024 | 9,94 | 10,01 | 9,88 | 9,95 | 9,95 | 29.049.968 |
| 05 mar 2024 | 10,03 | 10,05 | 9,84 | 9,94 | 9,94 | 41.336.619 |
| 04 mar 2024 | 10,29 | 10,30 | 10,00 | 10,06 | 10,06 | 51.527.033 |
| 01 mar 2024 | 10,41 | 10,52 | 10,25 | 10,32 | 10,32 | 35.564.848 |
| 29 feb 2024 | 10,16 | 10,41 | 10,13 | 10,41 | 10,41 | 37.882.788 |
| 28 feb 2024 | 10,25 | 10,42 | 10,16 | 10,22 | 10,22 | 46.060.794 |
| 27 feb 2024 | 10,15 | 10,27 | 10,11 | 10,26 | 10,26 | 31.489.273 |
| 26 feb 2024 | 10,30 | 10,33 | 10,13 | 10,15 | 10,15 | 32.297.890 |
| 23 feb 2024 | 10,33 | 10,42 | 10,20 | 10,26 | 10,26 | 29.614.411 |
| 22 feb 2024 | 10,26 | 10,33 | 10,15 | 10,31 | 10,31 | 31.934.415 |
| 21 feb 2024 | 10,21 | 10,50 | 10,10 | 10,27 | 10,27 | 45.400.908 |
| 20 feb 2024 | 10,04 | 10,29 | 10,04 | 10,23 | 10,23 | 32.433.997 |
| 19 feb 2024 | 10,31 | 10,34 | 9,97 | 10,13 | 10,13 | 45.713.559 |
| 08 feb 2024 | 10,08 | 10,44 | 10,07 | 10,13 | 10,13 | 56.275.266 |
| 07 feb 2024 | 9,68 | 10,07 | 9,60 | 10,07 | 10,07 | 60.631.893 |
| 06 feb 2024 | 9,27 | 9,75 | 9,15 | 9,74 | 9,74 | 55.813.640 |
| 05 feb 2024 | 9,50 | 9,51 | 9,15 | 9,29 | 9,29 | 53.321.401 |
| 02 feb 2024 | 9,54 | 9,81 | 9,27 | 9,57 | 9,57 | 40.038.035 |
| 01 feb 2024 | 9,68 | 9,80 | 9,52 | 9,55 | 9,55 | 37.980.469 |
| 31 gen 2024 | 9,97 | 9,97 | 9,60 | 9,65 | 9,65 | 55.216.595 |
| 30 gen 2024 | 10,32 | 10,45 | 10,11 | 10,15 | 10,15 | 31.854.994 |
| 29 gen 2024 | 10,53 | 10,68 | 10,35 | 10,37 | 10,37 | 48.137.078 |
| 26 gen 2024 | 10,21 | 10,48 | 10,21 | 10,33 | 10,33 | 39.817.382 |
| 25 gen 2024 | 9,69 | 10,29 | 9,66 | 10,26 | 10,26 | 48.871.513 |
| 24 gen 2024 | 9,41 | 9,72 | 9,31 | 9,68 | 9,68 | 27.649.481 |
| 23 gen 2024 | 9,37 | 9,43 | 9,10 | 9,39 | 9,39 | 25.198.518 |
| 22 gen 2024 | 9,65 | 9,68 | 9,29 | 9,38 | 9,38 | 30.473.517 |
| 19 gen 2024 | 9,65 | 9,87 | 9,60 | 9,68 | 9,68 | 22.598.700 |
| 18 gen 2024 | 9,83 | 9,83 | 9,45 | 9,69 | 9,69 | 34.176.808 |
| 17 gen 2024 | 10,05 | 10,08 | 9,83 | 9,85 | 9,85 | 20.057.028 |
| 16 gen 2024 | 10,15 | 10,20 | 9,99 | 10,08 | 10,08 | 27.137.071 |
| 15 gen 2024 | 9,87 | 10,23 | 9,85 | 10,19 | 10,19 | 31.598.749 |
| 12 gen 2024 | 9,87 | 9,99 | 9,82 | 9,92 | 9,92 | 19.055.653 |
| 11 gen 2024 | 9,92 | 9,93 | 9,79 | 9,84 | 9,84 | 22.039.284 |
| 10 gen 2024 | 9,81 | 9,95 | 9,79 | 9,92 | 9,92 | 19.259.570 |
| 09 gen 2024 | 9,78 | 9,94 | 9,71 | 9,85 | 9,85 | 19.365.294 |
| 08 gen 2024 | 9,92 | 10,06 | 9,81 | 9,83 | 9,83 | 31.564.350 |
| 05 gen 2024 | 9,79 | 10,08 | 9,75 | 9,89 | 9,89 | 37.448.490 |
| 04 gen 2024 | 9,72 | 9,78 | 9,65 | 9,75 | 9,75 | 20.164.700 |
| 03 gen 2024 | 9,53 | 9,91 | 9,53 | 9,77 | 9,77 | 41.030.933 |
| 02 gen 2024 | 9,65 | 9,65 | 9,53 | 9,56 | 9,56 | 21.809.826 |
| 29 dic 2023 | 9,63 | 9,71 | 9,60 | 9,63 | 9,63 | 14.134.391 |
| 28 dic 2023 | 9,41 | 9,62 | 9,35 | 9,62 | 9,62 | 20.497.757 |
| 27 dic 2023 | 9,43 | 9,45 | 9,32 | 9,43 | 9,43 | 10.670.735 |
| 26 dic 2023 | 9,43 | 9,51 | 9,39 | 9,41 | 9,41 | 13.362.762 |
| 25 dic 2023 | 9,59 | 9,63 | 9,38 | 9,43 | 9,43 | 22.545.408 |
| 22 dic 2023 | 9,47 | 9,65 | 9,36 | 9,62 | 9,62 | 21.826.565 |
| 21 dic 2023 | 9,53 | 9,61 | 9,43 | 9,48 | 9,48 | 19.619.404 |
| 20 dic 2023 | 9,64 | 9,66 | 9,55 | 9,55 | 9,55 | 10.899.346 |
| 19 dic 2023 | 9,71 | 9,75 | 9,55 | 9,63 | 9,63 | 16.558.037 |
| 18 dic 2023 | 9,71 | 9,88 | 9,68 | 9,75 | 9,75 | 17.328.416 |
| 15 dic 2023 | 9,88 | 9,91 | 9,69 | 9,72 | 9,72 | 17.441.392 |
| 14 dic 2023 | 9,90 | 9,96 | 9,78 | 9,80 | 9,80 | 13.323.400 |
| 13 dic 2023 | 9,98 | 10,02 | 9,81 | 9,84 | 9,84 | 21.249.129 |
| 12 dic 2023 | 9,65 | 10,00 | 9,65 | 9,98 | 9,98 | 36.092.463 |
| 11 dic 2023 | 9,55 | 9,76 | 9,39 | 9,69 | 9,69 | 33.763.930 |
| 08 dic 2023 | 9,62 | 9,72 | 9,55 | 9,55 | 9,55 | 24.994.708 |
| 07 dic 2023 | 9,51 | 9,65 | 9,47 | 9,61 | 9,61 | 18.661.245 |
| 06 dic 2023 | 9,43 | 9,56 | 9,37 | 9,54 | 9,54 | 14.891.086 |
| 05 dic 2023 | 9,52 | 9,62 | 9,45 | 9,47 | 9,47 | 13.524.300 |
| 04 dic 2023 | 9,61 | 9,66 | 9,53 | 9,55 | 9,55 | 16.039.785 |
| 01 dic 2023 | 9,47 | 9,64 | 9,43 | 9,61 | 9,61 | 18.833.057 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.